唯万密封

301161
🏛️ 中国 →
38.03
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 39.99 40.12 39.59 39.78 717.0K
09:35 39.77 40.80 39.71 40.46 520.4K
09:40 40.41 40.65 40.22 40.37 207.4K
09:45 40.40 40.40 39.98 40.00 229.5K
09:50 39.99 40.01 39.84 39.90 164.0K
09:55 39.92 40.12 39.83 40.08 104.6K
10:00 40.06 40.06 39.80 39.84 135.0K
10:05 39.87 40.20 39.81 40.20 85.8K
10:10 40.20 40.34 40.05 40.34 71.6K
10:15 40.34 40.52 40.29 40.35 78.4K
10:20 40.38 40.88 40.37 40.65 198.7K
10:25 40.63 40.69 40.47 40.55 92.8K
10:30 40.53 40.57 40.44 40.51 33.7K
10:35 40.52 40.52 40.21 40.30 118.6K
10:40 40.22 40.39 40.20 40.26 67.3K
10:45 40.26 40.35 40.15 40.35 72.4K
10:50 40.35 40.49 40.27 40.30 112.2K
10:55 40.27 40.33 40.16 40.18 70.4K
11:00 40.18 40.25 40.15 40.18 64.5K
11:05 40.21 40.33 40.18 40.22 46.8K
11:10 40.22 40.70 40.22 40.39 122.9K
11:15 40.39 40.39 40.18 40.22 46.5K
11:20 40.20 40.24 40.10 40.10 54.7K
11:25 40.12 40.15 40.00 40.06 67.7K
13:00 40.10 40.30 39.83 40.30 149.9K
13:05 40.05 40.13 39.84 39.85 74.5K
13:10 39.84 40.40 39.84 40.02 76.9K
13:15 40.12 40.12 39.93 39.93 74.7K
13:20 39.93 40.00 39.82 39.90 134.8K
13:25 39.86 39.96 39.78 39.90 98.6K
13:30 39.88 40.04 39.86 39.93 83.8K
13:35 39.92 39.95 39.86 39.89 18.0K
13:40 39.88 39.95 39.72 39.79 72.8K
13:45 39.76 39.89 39.73 39.89 74.6K
13:50 39.88 39.88 39.54 39.55 143.8K
13:55 39.54 39.60 39.31 39.31 235.1K
14:00 39.31 39.56 39.30 39.56 163.3K
14:05 39.50 39.78 39.49 39.78 100.7K
14:10 39.78 39.84 39.74 39.77 70.7K
14:15 39.70 39.80 39.59 39.75 79.9K
14:20 39.74 39.77 39.57 39.57 40.4K
14:25 39.61 39.70 39.53 39.70 75.5K
14:30 39.70 39.82 39.57 39.74 104.6K
14:35 39.77 39.77 39.53 39.58 72.5K
14:40 39.59 39.89 39.55 39.89 157.5K
14:45 39.88 39.95 39.77 39.88 123.6K
14:50 39.82 39.82 39.60 39.65 158.4K
14:55 39.65 39.65 39.45 39.45 101.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 39.54 39.97 37.83 38.03 5.3M
2025-09-29 39.31 40.36 39.18 39.53 4.3M
2025-09-26 39.89 40.88 39.30 39.45 6.1M
2025-09-25 41.31 42.49 40.47 40.96 8.4M
2025-09-24 41.06 41.19 39.83 40.98 9.3M
2025-09-23 37.50 42.90 36.65 41.85 12.9M
2025-09-22 37.39 37.95 36.90 37.34 4.7M
2025-09-19 38.59 39.25 37.48 37.69 6.3M
2025-09-18 39.51 41.40 38.00 38.97 11.1M
2025-09-17 39.86 40.78 39.10 39.72 9.0M
2025-09-16 39.00 41.47 38.21 40.22 12.4M
2025-09-15 36.60 39.47 36.20 38.86 12.8M
2025-09-12 36.22 37.62 35.60 36.86 11.1M
2025-09-11 35.60 36.65 34.59 36.14 11.0M
2025-09-10 36.94 36.94 34.50 35.94 11.7M
2025-09-09 36.81 37.58 35.52 36.94 13.1M
2025-09-08 34.18 38.06 34.18 37.36 20.7M
2025-09-05 33.98 34.40 33.35 33.79 6.0M
2025-09-04 34.77 35.48 33.18 34.13 8.2M
2025-09-03 34.40 35.90 33.53 34.93 11.9M
2025-09-02 35.60 35.66 33.48 34.61 7.6M
2025-09-01 36.06 36.17 35.21 35.65 4.8M
2025-08-29 36.52 36.52 35.44 35.73 6.1M
2025-08-28 37.67 37.67 35.03 36.52 9.2M
2025-08-27 40.98 41.58 37.16 37.42 8.8M
2025-08-26 42.40 42.40 39.32 39.51 8.3M
2025-08-25 42.84 44.00 41.88 42.60 6.9M
2025-08-22 44.61 44.95 42.86 43.26 8.6M
2025-08-21 45.36 45.88 43.51 44.88 6.9M
2025-08-20 45.50 46.06 43.50 45.45 8.3M
2025-08-19 44.01 47.45 43.75 45.88 14.4M
2025-08-18 40.33 45.39 40.33 45.37 17.1M
2025-08-15 37.73 38.83 37.07 38.68 9.2M
2025-08-14 40.01 40.84 37.60 37.61 13.2M
2025-08-13 38.54 41.66 38.00 40.84 16.3M
2025-08-12 39.01 39.78 38.01 38.87 11.9M
2025-08-11 38.30 39.67 37.80 38.86 16.8M
2025-08-08 35.70 43.47 35.50 39.39 23.0M
2025-08-07 34.40 38.58 34.18 36.98 21.4M
2025-08-06 33.01 36.17 32.91 34.40 22.4M
2025-08-05 33.24 33.38 30.96 32.57 20.3M
2025-08-04 27.56 31.89 27.56 31.19 24.2M
2025-08-01 28.66 28.95 27.70 27.76 8.2M
2025-07-31 29.50 29.50 28.25 28.57 13.2M
2025-07-30 29.34 30.66 28.60 29.79 17.6M
2025-07-29 29.17 29.60 28.61 29.36 14.7M
2025-07-28 28.58 30.50 28.58 29.46 17.4M
2025-07-25 29.43 29.46 28.11 28.11 18.2M
2025-07-24 28.81 31.77 28.81 29.80 24.8M
2025-07-23 37.50 38.48 29.81 29.81 35.3M
2025-07-22 34.71 35.51 34.70 35.51 9.3M
2025-07-21 24.66 29.59 24.18 29.59 21.3M
2025-07-18 23.55 24.99 23.30 24.66 11.0M
2025-07-17 23.30 23.46 23.16 23.37 2.5M
2025-07-16 23.40 23.59 23.15 23.30 2.7M
2025-07-15 23.68 23.78 23.12 23.40 3.6M
2025-07-14 22.99 24.04 22.82 23.69 6.7M
2025-07-11 22.95 23.14 22.61 22.79 2.7M
2025-07-10 23.08 23.27 22.70 22.91 2.4M
2025-07-09 23.29 23.45 22.90 23.09 3.2M
2025-07-08 22.96 23.36 22.59 23.28 4.3M
2025-07-07 22.16 22.90 22.16 22.80 3.0M
2025-07-04 22.81 22.98 22.35 22.39 4.4M
2025-07-03 23.05 23.32 22.65 22.96 6.2M
2025-07-02 22.81 24.19 22.61 23.16 10.0M
2025-07-01 22.70 22.77 22.23 22.52 2.9M
2025-06-30 22.30 22.78 22.10 22.69 3.5M
2025-06-27 21.77 22.40 21.77 22.30 4.0M
2025-06-26 21.97 22.08 21.73 21.76 2.0M
2025-06-25 21.74 21.95 21.60 21.85 2.2M
2025-06-24 21.06 21.76 21.02 21.72 2.4M
2025-06-23 20.63 21.15 20.63 21.01 1.8M
2025-06-20 21.12 21.49 20.72 20.80 2.0M
2025-06-19 21.67 21.93 21.11 21.12 2.4M
2025-06-18 21.76 21.87 21.41 21.69 1.7M
2025-06-17 21.91 22.10 21.60 21.78 1.6M
2025-06-16 21.29 22.06 21.29 21.88 2.0M
2025-06-13 21.86 21.99 21.40 21.55 1.9M
2025-06-12 21.80 22.13 21.71 21.99 2.0M
2025-06-11 21.63 22.08 21.63 21.83 2.4M
2025-06-10 22.38 22.58 21.38 21.60 3.3M
2025-06-09 21.79 22.07 21.69 21.94 1.7M
2025-06-06 21.93 21.93 21.46 21.73 1.7M
2025-06-05 21.33 22.18 21.06 21.85 3.8M
2025-06-04 21.09 21.42 21.07 21.21 1.5M
2025-06-03 20.82 21.26 20.79 21.05 1.5M
2025-05-30 21.59 21.59 20.90 20.93 2.1M
2025-05-29 21.34 21.85 21.34 21.59 2.3M
2025-05-28 21.53 21.82 21.18 21.30 1.8M
2025-05-27 21.75 21.84 21.41 21.52 1.6M
2025-05-26 21.45 21.74 21.37 21.70 2.0M
2025-05-23 21.68 22.04 21.45 21.55 2.6M
2025-05-22 21.82 22.26 21.51 21.55 2.5M
2025-05-21 22.46 22.46 21.90 21.96 2.4M
2025-05-20 22.03 22.45 21.72 22.42 2.8M
2025-05-19 21.91 22.20 21.58 22.10 2.2M
2025-05-16 21.81 22.19 21.64 21.91 2.0M
2025-05-15 22.00 22.00 21.55 21.81 1.9M
2025-05-14 22.27 22.35 21.88 22.00 2.4M
2025-05-13 22.68 22.77 22.19 22.22 2.4M
2025-05-12 22.32 22.56 22.13 22.51 3.3M
2025-05-09 22.29 22.49 21.90 22.07 3.1M
2025-05-08 21.59 22.46 21.29 22.42 4.4M
2025-05-07 21.89 22.13 21.41 21.69 3.3M
2025-05-06 21.19 21.65 21.19 21.62 2.9M
2025-04-30 20.63 21.18 20.57 21.08 2.7M
2025-04-29 19.83 20.87 19.83 20.63 3.2M
2025-04-28 20.29 20.32 19.71 19.80 2.8M
2025-04-25 20.23 20.73 19.95 20.48 2.3M
2025-04-24 20.33 20.62 19.95 20.21 2.5M
2025-04-23 19.91 20.46 19.91 20.44 2.5M
2025-04-22 19.92 20.00 19.71 19.84 1.5M
2025-04-21 19.47 19.95 19.31 19.92 2.1M
2025-04-18 19.30 19.60 19.19 19.50 1.5M
2025-04-17 19.25 19.65 19.05 19.51 1.8M
2025-04-16 19.95 19.95 19.05 19.26 2.7M
2025-04-15 19.82 20.02 19.58 19.95 2.6M
2025-04-14 19.99 20.25 19.77 19.82 3.0M
2025-04-11 19.25 19.95 19.13 19.62 3.9M
2025-04-10 19.00 19.83 19.00 19.23 4.8M
2025-04-09 17.68 18.92 16.34 18.67 5.4M
2025-04-08 17.67 18.94 17.50 18.16 5.6M
2025-04-07 20.00 20.48 17.42 17.44 6.7M
2025-04-03 21.85 22.22 21.30 21.78 3.5M
2025-04-02 22.11 22.45 21.99 22.16 2.9M
2025-04-01 21.98 22.42 21.98 22.11 3.5M
2025-03-31 21.98 22.14 21.24 21.99 5.0M
2025-03-28 23.22 23.44 21.88 21.98 8.0M
2025-03-27 24.76 25.24 23.30 23.41 9.5M
2025-03-26 23.97 25.91 23.97 25.12 10.1M
2025-03-25 26.03 27.18 24.45 24.55 11.6M
2025-03-24 25.10 26.96 23.98 26.82 13.9M
2025-03-21 24.15 25.63 23.66 25.55 13.1M
2025-03-20 23.85 24.80 23.75 24.39 6.6M
2025-03-19 24.23 24.48 23.80 24.05 4.8M
2025-03-18 24.06 24.18 23.70 24.12 4.9M
2025-03-17 24.00 24.27 23.55 24.06 5.8M
2025-03-14 24.00 24.00 23.24 23.84 6.6M
2025-03-13 24.50 24.51 23.53 23.85 8.2M
2025-03-12 25.42 25.46 24.55 24.58 9.4M
2025-03-11 24.80 26.62 24.48 25.36 11.0M
2025-03-10 24.00 27.50 23.98 25.58 16.2M
2025-03-07 23.33 24.78 23.03 24.47 12.8M
2025-03-06 23.20 24.00 23.04 23.53 11.5M
2025-03-05 23.16 23.98 22.77 23.50 13.3M
2025-03-04 22.40 22.79 22.00 22.54 7.2M
2025-03-03 21.25 23.60 21.25 22.36 8.3M
2025-02-28 21.92 21.97 21.18 21.19 4.3M
2025-02-27 22.43 22.45 21.69 22.00 5.8M
2025-02-26 22.50 22.74 22.20 22.51 7.3M
2025-02-25 21.79 22.84 21.70 22.67 9.6M
2025-02-24 21.44 22.44 21.12 22.14 9.2M
2025-02-21 21.23 21.48 21.05 21.47 5.8M
2025-02-20 21.32 21.32 20.98 21.28 4.3M
2025-02-19 20.50 21.31 20.34 21.31 5.8M
2025-02-18 21.00 21.15 20.36 20.47 4.0M
2025-02-17 20.85 20.98 20.61 20.98 4.2M
2025-02-14 20.72 20.94 20.51 20.71 3.8M
2025-02-13 21.25 21.25 20.61 20.65 4.6M
2025-02-12 20.75 21.45 20.71 21.28 5.0M
2025-02-11 21.00 21.08 20.75 20.95 4.1M
2025-02-10 20.87 21.06 20.54 21.06 5.8M
2025-02-07 20.46 20.88 20.23 20.73 5.9M
2025-02-06 19.86 20.43 19.86 20.40 4.4M
2025-02-05 20.10 20.30 19.88 19.92 3.0M
2025-01-27 20.39 20.42 19.62 19.88 4.0M
2025-01-24 19.69 20.20 19.55 20.19 4.4M
2025-01-23 20.25 20.66 19.76 19.84 7.3M
2025-01-22 20.46 20.77 20.19 20.31 4.8M
2025-01-21 20.43 20.62 19.95 20.54 5.5M
2025-01-20 19.85 20.43 19.80 20.29 6.7M
2025-01-17 19.85 19.85 19.17 19.60 5.3M
2025-01-16 20.01 20.45 19.55 19.85 6.1M
2025-01-15 20.33 20.44 19.89 19.96 5.5M
2025-01-14 19.33 20.35 19.21 20.32 7.9M
2025-01-13 19.60 19.60 18.66 19.17 7.3M
2025-01-10 21.84 22.35 20.15 20.16 11.2M
2025-01-09 23.42 23.97 22.50 22.50 12.0M
2025-01-08 22.52 24.25 22.40 23.87 16.5M
2025-01-07 22.71 23.20 21.81 23.10 14.3M
2025-01-06 21.39 23.35 20.01 23.35 17.6M
2025-01-03 21.00 22.42 20.52 21.70 11.5M
2025-01-02 21.37 21.46 19.95 20.78 5.8M